Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-01-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $28.32 | $35.57 | 705,900 | — | — |
| 2024-12-30 | $28.42 | $35.70 | 731,900 | — | — |
| 2024-12-27 | $28.31 | $35.56 | 857,900 | — | — |
| 2024-12-26 | $28.14 | $35.35 | 377,500 | — | — |
| 2024-12-24 | $28.01 | $35.18 | 232,300 | — | — |
| 2024-12-23 | $27.96 | $35.12 | 840,700 | — | — |
| 2024-12-20 | $27.60 | $34.67 | 1,219,300 | — | — |
| 2024-12-19 | $27.42 | $34.44 | 991,400 | — | — |
| 2024-12-18 | $27.37 | $34.38 | 917,200 | — | — |
| 2024-12-17 | $28.63 | $35.96 | 1,056,600 | — | — |
| 2024-12-16 | $29.57 | $37.14 | 844,200 | — | — |
| 2024-12-13 | $29.52 | $37.08 | 477,400 | — | — |
| 2024-12-12 | $29.89 | $37.54 | 382,200 | — | — |
| 2024-12-11 | $30.36 | $38.13 | 477,500 | — | — |
| 2024-12-10 | $30.28 | $38.03 | 546,300 | — | — |
| 2024-12-09 | $30.53 | $38.35 | 598,600 | — | — |
| 2024-12-06 | $30.67 | $38.52 | 614,000 | — | — |
| 2024-12-05 | $31.65 | $39.75 | 616,300 | — | — |
| 2024-12-04 | $31.35 | $39.38 | 515,600 | — | — |
| 2024-12-03 | $30.68 | $38.54 | 689,100 | — | — |
| 2024-12-02 | $30.28 | $38.03 | 537,100 | — | — |
| 2024-11-29 | $30.43 | $38.22 | 326,000 | — | — |
| 2024-11-27 | $30.59 | $38.09 | 2,193,200 | — | — |
| 2024-11-26 | $30.02 | $37.38 | 465,700 | — | — |
| 2024-11-25 | $30.28 | $37.71 | 765,500 | — | — |
| 2024-11-22 | $29.45 | $36.67 | 362,300 | — | — |
| 2024-11-21 | $29.18 | $36.34 | 571,600 | — | — |
| 2024-11-20 | $28.87 | $35.95 | 705,700 | — | — |
| 2024-11-19 | $28.56 | $35.56 | 1,177,300 | — | — |
| 2024-11-18 | $28.25 | $35.18 | 981,300 | — | — |
| 2024-11-15 | $28.83 | $35.90 | 626,800 | — | — |
| 2024-11-14 | $28.94 | $36.04 | 840,100 | — | — |
| 2024-11-13 | $30.49 | $37.97 | 608,200 | — | — |
| 2024-11-12 | $30.09 | $37.47 | 831,900 | — | — |
| 2024-11-11 | $29.73 | $37.02 | 673,900 | — | — |
| 2024-11-08 | $29.25 | $36.42 | 809,300 | — | — |
| 2024-11-07 | $29.60 | $36.86 | 773,100 | — | — |
| 2024-11-06 | $29.21 | $36.37 | 865,900 | — | — |
| 2024-11-05 | $28.90 | $35.99 | 707,200 | — | — |
| 2024-11-04 | $28.62 | $35.64 | 967,700 | — | — |
| 2024-11-01 | $28.98 | $36.09 | 1,397,500 | — | — |
| 2024-10-31 | $30.00 | $37.36 | 1,337,800 | — | — |
| 2024-10-30 | $33.78 | $42.06 | 477,200 | — | — |
| 2024-10-29 | $33.84 | $42.14 | 563,300 | — | — |
| 2024-10-28 | $33.75 | $42.03 | 541,400 | — | — |
| 2024-10-25 | $33.28 | $41.44 | 358,500 | — | — |
| 2024-10-24 | $33.32 | $41.49 | 356,400 | — | — |
| 2024-10-23 | $32.84 | $40.89 | 367,900 | — | — |
| 2024-10-22 | $33.57 | $41.80 | 568,700 | — | — |
| 2024-10-21 | $33.47 | $41.68 | 238,000 | — | — |
| 2024-10-18 | $34.03 | $42.38 | 333,900 | — | — |
| 2024-10-17 | $33.94 | $42.26 | 319,000 | — | — |
| 2024-10-16 | $34.04 | $42.39 | 328,500 | — | — |
| 2024-10-15 | $33.60 | $41.84 | 453,100 | — | — |
| 2024-10-14 | $33.62 | $41.87 | 326,700 | — | — |
| 2024-10-11 | $33.81 | $42.10 | 271,500 | — | — |
| 2024-10-10 | $33.74 | $42.01 | 279,000 | — | — |
| 2024-10-09 | $33.77 | $42.05 | 367,100 | — | — |
| 2024-10-08 | $33.20 | $41.34 | 325,300 | — | — |
| 2024-10-07 | $32.94 | $41.02 | 298,100 | — | — |
| 2024-10-04 | $33.18 | $41.32 | 220,500 | — | — |
| 2024-10-03 | $32.94 | $41.02 | 465,900 | — | — |
| 2024-10-02 | $32.88 | $40.94 | 327,400 | — | — |
| 2024-10-01 | $32.82 | $40.87 | 406,200 | — | — |
| 2024-09-30 | $33.28 | $41.44 | 346,500 | — | — |
| 2024-09-27 | $33.09 | $41.21 | 346,700 | — | — |
| 2024-09-26 | $33.64 | $41.89 | 444,300 | — | — |
| 2024-09-25 | $33.01 | $41.11 | 401,000 | — | — |
| 2024-09-24 | $33.56 | $41.79 | 570,200 | — | — |
| 2024-09-23 | $33.10 | $41.22 | 441,000 | — | — |
| 2024-09-20 | $32.76 | $40.79 | 673,500 | — | — |
| 2024-09-19 | $32.80 | $40.84 | 503,400 | — | — |
| 2024-09-18 | $31.82 | $39.62 | 747,100 | — | — |
| 2024-09-17 | $31.78 | $39.57 | 479,000 | — | — |
| 2024-09-16 | $32.13 | $40.01 | 561,500 | — | — |
| 2024-09-13 | $32.15 | $40.03 | 575,900 | — | — |
| 2024-09-12 | $32.32 | $40.25 | 413,900 | — | — |
| 2024-09-11 | $32.30 | $40.22 | 609,600 | — | — |
| 2024-09-10 | $32.07 | $39.94 | 523,500 | — | — |
| 2024-09-09 | $31.77 | $39.56 | 606,500 | — | — |
| 2024-09-06 | $31.38 | $39.08 | 692,900 | — | — |
| 2024-09-05 | $31.80 | $39.60 | 578,000 | — | — |
| 2024-09-04 | $31.80 | $39.60 | 731,500 | — | — |
| 2024-09-03 | $31.79 | $39.59 | 670,500 | — | — |
| 2024-08-30 | $31.82 | $39.62 | 701,500 | — | — |
| 2024-08-29 | $31.89 | $39.38 | 1,129,300 | — | — |
| 2024-08-28 | $32.01 | $39.53 | 698,000 | — | — |
| 2024-08-27 | $32.62 | $40.29 | 543,700 | — | — |
| 2024-08-26 | $32.67 | $40.35 | 476,500 | — | — |
| 2024-08-23 | $32.59 | $40.25 | 513,700 | — | — |
| 2024-08-22 | $31.86 | $39.35 | 547,100 | — | — |
| 2024-08-21 | $32.14 | $39.69 | 679,400 | — | — |
| 2024-08-20 | $31.75 | $39.21 | 659,200 | — | — |
| 2024-08-19 | $32.45 | $40.08 | 664,800 | — | — |
| 2024-08-16 | $32.01 | $39.53 | 764,100 | — | — |
| 2024-08-15 | $31.78 | $39.25 | 733,000 | — | — |
| 2024-08-14 | $31.11 | $38.42 | 614,700 | — | — |
| 2024-08-13 | $30.74 | $37.96 | 658,500 | — | — |
| 2024-08-12 | $29.77 | $36.77 | 536,900 | — | — |
| 2024-08-09 | $30.22 | $37.32 | 669,100 | — | — |
| 2024-08-08 | $30.02 | $37.07 | 718,600 | — | — |
| 2024-08-07 | $29.02 | $35.84 | 844,500 | — | — |
| 2024-08-06 | $28.92 | $35.72 | 896,200 | — | — |
| 2024-08-05 | $28.54 | $35.25 | 1,132,300 | — | — |
| 2024-08-02 | $28.49 | $35.18 | 1,139,900 | — | — |
| 2024-08-01 | $30.49 | $37.65 | 600,200 | — | — |
| 2024-07-31 | $31.53 | $38.94 | 386,500 | — | — |
| 2024-07-30 | $31.16 | $38.48 | 407,700 | — | — |
| 2024-07-29 | $31.15 | $38.47 | 725,200 | — | — |
| 2024-07-26 | $31.50 | $38.90 | 293,100 | — | — |
| 2024-07-25 | $31.15 | $38.47 | 635,600 | — | — |
| 2024-07-24 | $30.74 | $37.96 | 498,400 | — | — |
| 2024-07-23 | $31.39 | $38.77 | 392,400 | — | — |
| 2024-07-22 | $31.27 | $38.62 | 270,300 | — | — |
| 2024-07-19 | $30.94 | $38.21 | 325,900 | — | — |
| 2024-07-18 | $30.85 | $38.10 | 570,300 | — | — |
| 2024-07-17 | $31.33 | $38.69 | 617,500 | — | — |
| 2024-07-16 | $31.71 | $39.16 | 1,189,600 | — | — |
| 2024-07-15 | $31.04 | $38.33 | 1,062,300 | — | — |
| 2024-07-12 | $31.54 | $38.95 | 669,400 | — | — |
| 2024-07-11 | $31.40 | $38.78 | 712,400 | — | — |
| 2024-07-10 | $31.18 | $38.51 | 690,500 | — | — |
| 2024-07-09 | $30.88 | $38.14 | 538,300 | — | — |
| 2024-07-08 | $31.00 | $38.28 | 414,300 | — | — |
| 2024-07-05 | $30.96 | $38.24 | 612,900 | — | — |
| 2024-07-03 | $31.10 | $38.41 | 512,000 | — | — |
| 2024-07-02 | $30.64 | $37.84 | 673,900 | — | — |
| 2024-07-01 | $30.08 | $37.15 | 335,400 | — | — |
| 2024-06-28 | $30.04 | $37.10 | 715,000 | — | — |
| 2024-06-27 | $29.85 | $36.86 | 706,200 | — | — |
| 2024-06-26 | $29.65 | $36.62 | 484,800 | — | — |
| 2024-06-25 | $29.76 | $36.75 | 487,400 | — | — |
| 2024-06-24 | $29.39 | $36.30 | 609,200 | — | — |
| 2024-06-21 | $29.69 | $36.67 | 1,249,600 | — | — |
| 2024-06-20 | $29.10 | $35.94 | 676,300 | — | — |
| 2024-06-18 | $28.90 | $35.69 | 752,800 | — | — |
| 2024-06-17 | $29.32 | $36.21 | 1,154,600 | — | — |
| 2024-06-14 | $28.78 | $35.54 | 997,500 | — | — |
| 2024-06-13 | $28.59 | $35.31 | 695,900 | — | — |
| 2024-06-12 | $28.82 | $35.59 | 668,400 | — | — |
| 2024-06-11 | $28.33 | $34.99 | 774,700 | — | — |
| 2024-06-10 | $28.27 | $34.91 | 1,002,200 | — | — |
| 2024-06-07 | $27.70 | $34.21 | 732,900 | — | — |
| 2024-06-06 | $28.17 | $34.79 | 796,200 | — | — |
| 2024-06-05 | $28.09 | $34.69 | 886,800 | — | — |
| 2024-06-04 | $27.83 | $34.37 | 828,400 | — | — |
| 2024-06-03 | $28.91 | $35.70 | 537,700 | — | — |
| 2024-05-31 | $29.25 | $36.12 | 951,100 | — | — |
| 2024-05-30 | $28.84 | $35.31 | 662,100 | — | — |
| 2024-05-29 | $29.54 | $36.17 | 669,500 | — | — |
| 2024-05-28 | $29.85 | $36.54 | 470,500 | — | — |
| 2024-05-24 | $30.07 | $36.81 | 423,400 | — | — |
| 2024-05-23 | $30.35 | $37.16 | 405,700 | — | — |
| 2024-05-22 | $30.94 | $37.88 | 467,200 | — | — |
| 2024-05-21 | $30.93 | $37.87 | 796,600 | — | — |
| 2024-05-20 | $31.13 | $38.11 | 437,000 | — | — |
| 2024-05-17 | $30.48 | $37.32 | 535,200 | — | — |
| 2024-05-16 | $30.68 | $37.56 | 408,300 | — | — |
| 2024-05-15 | $30.87 | $37.79 | 553,500 | — | — |
| 2024-05-14 | $30.55 | $37.40 | 474,500 | — | — |
| 2024-05-13 | $30.61 | $37.48 | 836,400 | — | — |
| 2024-05-10 | $30.35 | $37.16 | 810,200 | — | — |
| 2024-05-09 | $30.13 | $36.89 | 978,200 | — | — |
| 2024-05-08 | $30.53 | $37.38 | 1,011,500 | — | — |
| 2024-05-07 | $30.25 | $37.03 | 1,842,900 | — | — |
| 2024-05-06 | $30.22 | $37.00 | 1,477,100 | — | — |
| 2024-05-03 | $30.25 | $37.03 | 3,706,300 | — | — |
| 2024-05-02 | $35.47 | $43.43 | 818,600 | — | — |
| 2024-05-01 | $35.35 | $43.28 | 675,400 | — | — |
| 2024-04-30 | $35.31 | $43.23 | 899,100 | — | — |
| 2024-04-29 | $35.49 | $43.45 | 551,600 | — | — |
| 2024-04-26 | $35.68 | $43.68 | 435,000 | — | — |
| 2024-04-25 | $35.74 | $43.76 | 788,300 | — | — |
| 2024-04-24 | $36.02 | $44.10 | 2,579,100 | — | — |
| 2024-04-23 | $36.09 | $44.18 | 925,100 | — | — |
| 2024-04-22 | $35.45 | $43.40 | 625,700 | — | — |
| 2024-04-19 | $35.05 | $42.91 | 556,200 | — | — |
| 2024-04-18 | $34.75 | $42.54 | 472,200 | — | — |
| 2024-04-17 | $34.60 | $42.36 | 483,800 | — | — |
| 2024-04-16 | $34.47 | $42.20 | 544,300 | — | — |
| 2024-04-15 | $34.72 | $42.51 | 601,500 | — | — |
| 2024-04-12 | $35.52 | $43.49 | 678,100 | — | — |
| 2024-04-11 | $35.91 | $43.96 | 694,800 | — | — |
| 2024-04-10 | $36.15 | $44.26 | 544,400 | — | — |
| 2024-04-09 | $37.30 | $45.67 | 687,600 | — | — |
| 2024-04-08 | $37.15 | $45.48 | 591,400 | — | — |
| 2024-04-05 | $37.60 | $46.03 | 425,500 | — | — |
| 2024-04-04 | $37.45 | $45.85 | 364,700 | — | — |
| 2024-04-03 | $37.97 | $46.49 | 350,700 | — | — |
| 2024-04-02 | $37.97 | $46.49 | 546,300 | — | — |
| 2024-04-01 | $38.41 | $47.02 | 409,800 | — | — |
| 2024-03-28 | $38.83 | $47.54 | 419,000 | — | — |
| 2024-03-27 | $38.81 | $47.51 | 775,900 | — | — |
| 2024-03-26 | $39.38 | $48.21 | 380,800 | — | — |
| 2024-03-25 | $39.18 | $47.97 | 349,500 | — | — |
| 2024-03-22 | $39.13 | $47.91 | 291,000 | — | — |
| 2024-03-21 | $39.95 | $48.91 | 723,700 | — | — |
| 2024-03-20 | $39.30 | $48.11 | 409,100 | — | — |
| 2024-03-19 | $38.39 | $47.00 | 391,100 | — | — |
| 2024-03-18 | $38.60 | $47.26 | 321,600 | — | — |
| 2024-03-15 | $38.48 | $47.11 | 770,400 | — | — |
| 2024-03-14 | $38.76 | $47.45 | 454,100 | — | — |
| 2024-03-13 | $39.15 | $47.93 | 578,800 | — | — |
| 2024-03-12 | $38.32 | $46.91 | 404,800 | — | — |
| 2024-03-11 | $38.66 | $47.33 | 356,800 | — | — |
| 2024-03-08 | $38.42 | $47.04 | 362,700 | — | — |
| 2024-03-07 | $38.64 | $47.31 | 582,000 | — | — |
| 2024-03-06 | $37.58 | $46.01 | 689,800 | — | — |
| 2024-03-05 | $37.89 | $46.39 | 608,400 | — | — |
| 2024-03-04 | $39.54 | $48.41 | 431,400 | — | — |
| 2024-03-01 | $39.26 | $48.07 | 391,300 | — | — |
| 2024-02-29 | $38.49 | $47.12 | 875,800 | — | — |
| 2024-02-28 | $38.68 | $47.05 | 476,300 | — | — |
| 2024-02-27 | $39.17 | $47.64 | 512,300 | — | — |
| 2024-02-26 | $38.46 | $46.78 | 1,262,000 | — | — |
| 2024-02-23 | $38.68 | $47.05 | 553,200 | — | — |
| 2024-02-22 | $38.80 | $47.19 | 821,500 | — | — |
| 2024-02-21 | $38.04 | $46.27 | 666,300 | — | — |
| 2024-02-20 | $39.20 | $47.68 | 729,600 | — | — |
| 2024-02-16 | $39.98 | $48.63 | 757,100 | — | — |
| 2024-02-15 | $40.55 | $49.32 | 533,700 | — | — |
| 2024-02-14 | $40.25 | $48.96 | 504,200 | — | — |
| 2024-02-13 | $39.08 | $47.54 | 992,200 | — | — |
| 2024-02-12 | $40.78 | $49.60 | 627,200 | — | — |
| 2024-02-09 | $41.86 | $50.92 | 528,300 | — | — |
| 2024-02-08 | $41.10 | $49.99 | 755,300 | — | — |
| 2024-02-07 | $40.91 | $49.76 | 778,900 | — | — |
| 2024-02-06 | $41.33 | $50.27 | 831,100 | — | — |
| 2024-02-05 | $41.89 | $50.95 | 1,027,500 | — | — |
| 2024-02-02 | $43.07 | $52.39 | 1,925,900 | — | — |
| 2024-02-01 | $44.09 | $53.63 | 552,200 | — | — |
| 2024-01-31 | $43.61 | $53.05 | 635,800 | — | — |
| 2024-01-30 | $44.03 | $53.56 | 398,900 | — | — |
| 2024-01-29 | $44.17 | $53.73 | 542,300 | — | — |
| 2024-01-26 | $43.50 | $52.91 | 644,400 | — | — |
| 2024-01-25 | $43.13 | $52.46 | 891,700 | — | — |
| 2024-01-24 | $41.89 | $50.95 | 493,200 | — | — |
| 2024-01-23 | $41.54 | $50.53 | 341,300 | — | — |
| 2024-01-22 | $41.70 | $50.72 | 431,200 | — | — |
| 2024-01-19 | $41.17 | $50.08 | 307,900 | — | — |
| 2024-01-18 | $40.90 | $49.75 | 328,200 | — | — |
| 2024-01-17 | $39.92 | $48.56 | 563,100 | — | — |
| 2024-01-16 | $40.32 | $49.04 | 531,400 | — | — |
| 2024-01-12 | $41.55 | $50.54 | 517,400 | — | — |
| 2024-01-11 | $42.16 | $51.28 | 386,200 | — | — |
| 2024-01-10 | $41.57 | $50.56 | 303,300 | — | — |
| 2024-01-09 | $40.88 | $49.72 | 359,000 | — | — |
| 2024-01-08 | $41.29 | $50.22 | 307,500 | — | — |
| 2024-01-05 | $40.13 | $48.81 | 372,000 | — | — |
| 2024-01-04 | $39.74 | $48.34 | 741,700 | — | — |
| 2024-01-03 | $39.81 | $48.42 | 386,300 | — | — |
| 2024-01-02 | $40.65 | $49.45 | 461,000 | — | — |